Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,444.52 +63.17 (+0.75%) Bitcoin USD
62,955.59 +2,011.73 (+3.30%) CMC Crypto 200
1,300.80 -57.21 (-4.21%)
Thomson Reuters Corp (TOC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:00PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 156.15 | 156.35 | 156.00 | 156.35 | 156.35 | 2 |
| 09 May 2024 | 155.20 | 157.05 | 155.20 | 156.70 | 156.70 | - |
| 08 May 2024 | 155.40 | 156.60 | 155.25 | 156.10 | 156.10 | - |
| 07 May 2024 | 155.15 | 155.75 | 155.00 | 155.15 | 155.15 | - |
| 06 May 2024 | 153.15 | 155.65 | 153.15 | 155.15 | 155.15 | - |
| 03 May 2024 | 152.10 | 153.10 | 152.05 | 152.75 | 152.75 | - |
| 02 May 2024 | 141.30 | 154.15 | 141.30 | 153.95 | 153.95 | - |
| 30 Apr 2024 | 143.50 | 143.50 | 142.30 | 142.40 | 142.40 | - |
| 29 Apr 2024 | 144.20 | 144.45 | 142.90 | 143.20 | 143.20 | - |
| 26 Apr 2024 | 143.15 | 144.80 | 142.75 | 144.80 | 144.80 | - |
| 25 Apr 2024 | 141.75 | 142.50 | 140.25 | 142.50 | 142.50 | - |
| 24 Apr 2024 | 143.90 | 144.15 | 142.55 | 143.20 | 143.20 | - |
| 23 Apr 2024 | 143.45 | 144.45 | 143.25 | 143.30 | 143.30 | - |
| 22 Apr 2024 | 141.25 | 144.25 | 141.25 | 144.25 | 144.25 | - |
| 19 Apr 2024 | 140.80 | 142.00 | 140.80 | 140.95 | 140.95 | - |
| 18 Apr 2024 | 143.60 | 143.60 | 142.00 | 142.00 | 142.00 | - |
| 17 Apr 2024 | 143.50 | 144.00 | 142.80 | 143.20 | 143.20 | - |
| 16 Apr 2024 | 143.75 | 143.90 | 142.90 | 143.30 | 143.30 | - |
| 15 Apr 2024 | 143.45 | 145.25 | 143.30 | 143.30 | 143.30 | - |
| 12 Apr 2024 | 144.20 | 144.85 | 143.60 | 143.70 | 143.70 | - |
| 11 Apr 2024 | 142.55 | 143.85 | 141.85 | 143.85 | 143.85 | - |
| 10 Apr 2024 | 142.50 | 142.80 | 141.30 | 142.60 | 142.60 | - |
| 09 Apr 2024 | 141.90 | 142.00 | 140.20 | 141.95 | 141.95 | - |
| 08 Apr 2024 | 140.10 | 141.95 | 140.00 | 141.95 | 141.95 | - |
| 05 Apr 2024 | 140.70 | 141.10 | 140.50 | 140.60 | 140.60 | - |
| 04 Apr 2024 | 140.85 | 141.40 | 139.80 | 139.80 | 139.80 | - |
| 03 Apr 2024 | 141.55 | 141.75 | 140.85 | 141.05 | 141.05 | - |
| 02 Apr 2024 | 144.60 | 144.80 | 141.40 | 142.20 | 142.20 | - |
| 28 Mar 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - |
| 27 Mar 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | - |
| 26 Mar 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| 25 Mar 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | - |
| 22 Mar 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - |
| 21 Mar 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| 20 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 19 Mar 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| 18 Mar 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - |
| 15 Mar 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| 14 Mar 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | - |
| 13 Mar 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | - |
| 12 Mar 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| 11 Mar 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | - |
| 08 Mar 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| 07 Mar 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | - |
| 06 Mar 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| 05 Mar 2024 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - |
| 04 Mar 2024 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| 01 Mar 2024 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | - |
| 29 Feb 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| 28 Feb 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| 27 Feb 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | - |
| 26 Feb 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - |
| 23 Feb 2024 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| 22 Feb 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| 21 Feb 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| 20 Feb 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | - |
| 20 Feb 2024 | 0.54 Dividend | |||||
| 19 Feb 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 146.46 | - |
| 16 Feb 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 147.46 | - |
| 15 Feb 2024 | 146.00 | 147.00 | 145.00 | 147.00 | 146.46 | - |
| 14 Feb 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 145.46 | - |
| 13 Feb 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 140.48 | - |
| 12 Feb 2024 | 146.00 | 149.00 | 143.00 | 143.00 | 142.47 | - |
| 09 Feb 2024 | 145.00 | 147.00 | 143.00 | 146.00 | 145.46 | - |
| 08 Feb 2024 | 138.00 | 144.00 | 138.00 | 144.00 | 143.47 | - |
| 07 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.49 | - |
| 06 Feb 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.49 | - |
| 05 Feb 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 138.49 | - |
| 02 Feb 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.49 | - |
| 01 Feb 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 138.49 | - |
| 31 Jan 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.50 | - |
| 30 Jan 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 137.49 | - |
| 29 Jan 2024 | 137.00 | 141.00 | 137.00 | 137.00 | 136.50 | - |
| 26 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.50 | - |
| 25 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.50 | - |
| 24 Jan 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.50 | - |
| 23 Jan 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 137.49 | - |
| 22 Jan 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 135.50 | - |
| 19 Jan 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 137.49 | - |
| 18 Jan 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 137.49 | - |
| 17 Jan 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 134.50 | - |
| 16 Jan 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 134.50 | - |
| 15 Jan 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 132.51 | - |
| 12 Jan 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.52 | - |
| 11 Jan 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 130.52 | - |
| 10 Jan 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.52 | - |
| 09 Jan 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.52 | - |
| 08 Jan 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.51 | - |
| 05 Jan 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 130.52 | - |
| 04 Jan 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 130.52 | - |
| 03 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| 02 Jan 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 130.52 | - |
| 29 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| 28 Dec 2023 | 130.00 | 131.00 | 128.00 | 131.00 | 130.52 | - |
| 27 Dec 2023 | 130.00 | 130.00 | 129.00 | 130.00 | 129.52 | - |
| 22 Dec 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 128.53 | - |
| 21 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.53 | - |
| 20 Dec 2023 | 128.00 | 130.00 | 128.00 | 129.00 | 128.53 | - |
| 19 Dec 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.53 | - |
| 18 Dec 2023 | 127.00 | 128.00 | 127.00 | 128.00 | 127.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.